KissMeData/080420/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	194300	38861680	2920	2920	2920	2920	561
3	20230830	194200	38861680	2920	2920	2920	2920	0
4	20230830	194100	38861680	2920	2920	2920	2920	0
5	20230830	194000	38861680	2920	2920	2920	2920	0
6	20230830	193900	38861680	2920	2920	2920	2920	0
7	20230830	193800	38861680	2920	2920	2920	2920	0
8	20230830	193700	38861680	2920	2920	2920	2920	0
9	20230830	193600	38861680	2920	2920	2920	2920	0
10	20230830	193500	38861680	2920	2920	2920	2920	0
11	20230830	193400	38861680	2920	2920	2920	2920	0
12	20230830	193300	38861680	2920	2920	2920	2920	0
13	20230830	193200	38861680	2920	2920	2920	2920	0
14	20230830	193100	38861680	2920	2920	2920	2920	0
15	20230830	193000	38861680	2920	2920	2920	2920	0
16	20230830	192900	38861680	2920	2920	2920	2920	0
17	20230830	192800	38861680	2920	2920	2920	2920	0
18	20230830	192700	38861680	2920	2920	2920	2920	0
19	20230830	192600	38861680	2920	2920	2920	2920	0
20	20230830	192500	38861680	2920	2920	2920	2920	0
21	20230830	192400	38861680	2920	2920	2920	2920	0
22	20230830	192300	38861680	2920	2920	2920	2920	0
23	20230830	192200	38861680	2920	2920	2920	2920	0
24	20230830	192100	38861680	2920	2920	2920	2920	0
25	20230830	192000	38861680	2920	2920	2920	2920	0
26	20230830	191900	38861680	2920	2920	2920	2920	0
27	20230830	191800	38861680	2920	2920	2920	2920	0
28	20230830	191700	38861680	2920	2920	2920	2920	0
29	20230830	191600	38861680	2920	2920	2920	2920	0
30	20230830	191500	38861680	2920	2920	2920	2920	0
31	20230830	191400	38861680	2920	2920	2920	2920	0
32	20230830	191300	38861680	2920	2920	2920	2920	561
33	20230830	191200	38861680	2920	2920	2920	2920	0
34	20230830	191100	38861680	2920	2920	2920	2920	0
35	20230830	191000	38861680	2920	2920	2920	2920	0
36	20230830	190900	38861680	2920	2920	2920	2920	0
37	20230830	190800	38861680	2920	2920	2920	2920	0
38	20230830	190700	38861680	2920	2920	2920	2920	0
39	20230830	190600	38861680	2920	2920	2920	2920	0
40	20230830	190500	38861680	2920	2920	2920	2920	0
41	20230830	190400	38861680	2920	2920	2920	2920	0
42	20230830	190300	38861680	2920	2920	2920	2920	0
43	20230830	190200	38861680	2920	2920	2920	2920	0
44	20230830	190100	38861680	2920	2920	2920	2920	0
45	20230830	190000	38861680	2920	2920	2920	2920	0
46	20230830	185900	38861680	2920	2920	2920	2920	0
47	20230830	185800	38861680	2920	2920	2920	2920	0
48	20230830	185700	38861680	2920	2920	2920	2920	0
49	20230830	185600	38861680	2920	2920	2920	2920	0
50	20230830	185500	38861680	2920	2920	2920	2920	0
51	20230830	185400	38861680	2920	2920	2920	2920	0
52	20230830	185300	38861680	2920	2920	2920	2920	0
53	20230830	185200	38861680	2920	2920	2920	2920	0
54	20230830	185100	38861680	2920	2920	2920	2920	0
55	20230830	185000	38861680	2920	2920	2920	2920	0
56	20230830	184900	38861680	2920	2920	2920	2920	0
57	20230830	184800	38861680	2920	2920	2920	2920	0
58	20230830	184700	38861680	2920	2920	2920	2920	0
59	20230830	184600	38861680	2920	2920	2920	2920	0
60	20230830	184500	38861680	2920	2920	2920	2920	0
61	20230830	184400	38861680	2920	2920	2920	2920	0
62	20230830	184300	38861680	2920	2920	2920	2920	561
63	20230830	184200	38861680	2920	2920	2920	2920	0
64	20230830	184100	38861680	2920	2920	2920	2920	0
65	20230830	184000	38861680	2920	2920	2920	2920	0
66	20230830	183900	38861680	2920	2920	2920	2920	0
67	20230830	183800	38861680	2920	2920	2920	2920	0
68	20230830	183700	38861680	2920	2920	2920	2920	0
69	20230830	183600	38861680	2920	2920	2920	2920	0
70	20230830	183500	38861680	2920	2920	2920	2920	0
71	20230830	183400	38861680	2920	2920	2920	2920	0
72	20230830	183300	38861680	2920	2920	2920	2920	0
73	20230830	183200	38861680	2920	2920	2920	2920	0
74	20230830	183100	38861680	2920	2920	2920	2920	0
75	20230830	183000	38861680	2920	2920	2920	2920	0
76	20230830	182900	38861680	2920	2920	2920	2920	0
77	20230830	182800	38861680	2920	2920	2920	2920	0
78	20230830	182700	38861680	2920	2920	2920	2920	0
79	20230830	182600	38861680	2920	2920	2920	2920	0
80	20230830	182500	38861680	2920	2920	2920	2920	0
81	20230830	182400	38861680	2920	2920	2920	2920	0
82	20230830	182300	38861680	2920	2920	2920	2920	0
83	20230830	182200	38861680	2920	2920	2920	2920	0
84	20230830	182100	38861680	2920	2920	2920	2920	0
85	20230830	182000	38861680	2920	2920	2920	2920	0
86	20230830	181900	38861680	2920	2920	2920	2920	0
87	20230830	181800	38861680	2920	2920	2920	2920	0
88	20230830	181700	38861680	2920	2920	2920	2920	0
89	20230830	181600	38861680	2920	2920	2920	2920	0
90	20230830	181500	38861680	2920	2920	2920	2920	0
91	20230830	181400	38861680	2920	2920	2920	2920	0
92	20230830	181300	38861680	2920	2920	2920	2920	561
93	20230830	181200	38861680	2920	2920	2920	2920	0
94	20230830	181100	38861680	2920	2920	2920	2920	0
95	20230830	181000	38861680	2920	2920	2920	2920	0
96	20230830	180900	38861680	2920	2920	2920	2920	0
97	20230830	180800	38861680	2920	2920	2920	2920	0
98	20230830	180700	38861680	2920	2920	2920	2920	0
99	20230830	180600	38861680	2920	2920	2920	2920	0
100	20230830	180500	38861680	2920	2920	2920	2920	0
101	20230830	180400	38861680	2920	2920	2920	2920	0
102	20230830	180300	38861680	2920	2920	2920	2920	0
103	20230830	180200	38861680	2920	2920	2920	2920	0
104	20230830	180100	38861680	2920	2920	2920	2920	0
105	20230830	180000	38861680	2920	2920	2920	2920	0
106	20230830	175900	38861680	2920	2920	2920	2920	0
107	20230830	175800	38861680	2920	2920	2920	2920	0
108	20230830	175700	38861680	2920	2920	2920	2920	0
109	20230830	175600	38861680	2920	2920	2920	2920	0
110	20230830	175500	38861680	2920	2920	2920	2920	0
111	20230830	175400	38861680	2920	2920	2920	2920	0
112	20230830	175300	38861680	2920	2920	2920	2920	0
113	20230830	175200	38861680	2920	2920	2920	2920	0
114	20230830	175100	38861680	2920	2920	2920	2920	0
115	20230830	175000	38861680	2920	2920	2920	2920	0
116	20230830	174900	38861680	2920	2920	2920	2920	0
117	20230830	174800	38861680	2920	2920	2920	2920	0
118	20230830	174700	38861680	2920	2920	2920	2920	0
119	20230830	174600	38861680	2920	2920	2920	2920	0
120	20230830	174500	38861680	2920	2920	2920	2920	0
121	20230830	174400	38861680	2920	2920	2920	2920	0
122	20230830	174300	38861680	2920	2920	2920	2920	561
123	20230830	174200	38861680	2920	2920	2920	2920	0
124	20230830	174100	38861680	2920	2920	2920	2920	0
125	20230830	174000	38861680	2920	2920	2920	2920	0
126	20230830	173900	38861680	2920	2920	2920	2920	0
127	20230830	173800	38861680	2920	2920	2920	2920	0
128	20230830	173700	38861680	2920	2920	2920	2920	0
129	20230830	173600	38861680	2920	2920	2920	2920	0
130	20230830	173500	38861680	2920	2920	2920	2920	0
131	20230830	173400	38861680	2920	2920	2920	2920	0
132	20230830	173300	38861680	2920	2920	2920	2920	0
133	20230830	173200	38861680	2920	2920	2920	2920	0
134	20230830	173100	38861680	2920	2920	2920	2920	0
135	20230830	173000	38861680	2920	2920	2920	2920	0
136	20230830	172900	38861680	2920	2920	2920	2920	0
137	20230830	172800	38861680	2920	2920	2920	2920	0
138	20230830	172700	38861680	2920	2920	2920	2920	0
139	20230830	172600	38861680	2920	2920	2920	2920	0
140	20230830	172500	38861680	2920	2920	2920	2920	0
141	20230830	172400	38861680	2920	2920	2920	2920	0
142	20230830	172300	38861680	2920	2920	2920	2920	0
143	20230830	172200	38861680	2920	2920	2920	2920	0
144	20230830	172100	38861680	2920	2920	2920	2920	0
145	20230830	172000	38861680	2920	2920	2920	2920	0
146	20230830	171900	38861680	2920	2920	2920	2920	0
147	20230830	171800	38861680	2920	2920	2920	2920	0
148	20230830	171700	38861680	2920	2920	2920	2920	0
149	20230830	171600	38861680	2920	2920	2920	2920	0
150	20230830	171500	38861680	2920	2920	2920	2920	0
151	20230830	171400	38861680	2920	2920	2920	2920	0
152	20230830	171300	38861680	2920	2920	2920	2920	561
153	20230830	171200	38861680	2920	2920	2920	2920	0
154	20230830	171100	38861680	2920	2920	2920	2920	0
155	20230830	171000	38861680	2920	2920	2920	2920	0
156	20230830	170900	38861680	2920	2920	2920	2920	0
157	20230830	170800	38861680	2920	2920	2920	2920	0
158	20230830	170700	38861680	2920	2920	2920	2920	0
159	20230830	170600	38861680	2920	2920	2920	2920	0
160	20230830	170500	38861680	2920	2920	2920	2920	0
161	20230830	170400	38861680	2920	2920	2920	2920	0
162	20230830	170300	38861680	2920	2920	2920	2920	0
163	20230830	170200	38861680	2920	2920	2920	2920	0
164	20230830	170100	38861680	2920	2920	2920	2920	0
165	20230830	170000	38861680	2920	2920	2920	2920	0
166	20230830	165900	38861680	2920	2920	2920	2920	0
167	20230830	165800	38861680	2920	2920	2920	2920	0
168	20230830	165700	38861680	2920	2920	2920	2920	0
169	20230830	165600	38861680	2920	2920	2920	2920	0
170	20230830	165500	38861680	2920	2920	2920	2920	0
171	20230830	165400	38861680	2920	2920	2920	2920	0
172	20230830	165300	38861680	2920	2920	2920	2920	0
173	20230830	165200	38861680	2920	2920	2920	2920	0
174	20230830	165100	38861680	2920	2920	2920	2920	0
175	20230830	165000	38861680	2920	2920	2920	2920	0
176	20230830	164900	38861680	2920	2920	2920	2920	0
177	20230830	164800	38861680	2920	2920	2920	2920	0
178	20230830	164700	38861680	2920	2920	2920	2920	0
179	20230830	164600	38861680	2920	2920	2920	2920	0
180	20230830	164500	38861680	2920	2920	2920	2920	0
181	20230830	164400	38861680	2920	2920	2920	2920	0
182	20230830	164300	38861680	2920	2920	2920	2920	561
183	20230830	164200	38861680	2920	2920	2920	2920	0
184	20230830	164100	38861680	2920	2920	2920	2920	0
185	20230830	164000	38861680	2920	2920	2920	2920	0
186	20230830	163900	38861680	2920	2920	2920	2920	0
187	20230830	163800	38861680	2920	2920	2920	2920	0
188	20230830	163700	38861680	2920	2920	2920	2920	0
189	20230830	163600	38861680	2920	2920	2920	2920	0
190	20230830	163500	38861680	2920	2920	2920	2920	0
191	20230830	163400	38861680	2920	2920	2920	2920	0
192	20230830	163300	38861680	2920	2920	2920	2920	0
193	20230830	163200	38861680	2920	2920	2920	2920	0
194	20230830	163100	38861680	2920	2920	2920	2920	0
195	20230830	163000	38861680	2920	2920	2920	2920	0
196	20230830	162900	38861680	2920	2920	2920	2920	0
197	20230830	162800	38861680	2920	2920	2920	2920	0
198	20230830	162700	38861680	2920	2920	2920	2920	0
199	20230830	162600	38861680	2920	2920	2920	2920	0
200	20230830	162500	38861680	2920	2920	2920	2920	0
201	20230830	162400	38861680	2920	2920	2920	2920	0
202	20230830	162300	38861680	2920	2920	2920	2920	0
203	20230830	162200	38861680	2920	2920	2920	2920	0
204	20230830	162100	38861680	2920	2920	2920	2920	0
205	20230830	162000	38861680	2920	2920	2920	2920	0
206	20230830	161900	38861680	2920	2920	2920	2920	0
207	20230830	161800	38861680	2920	2920	2920	2920	0
208	20230830	161700	38861680	2920	2920	2920	2920	0
209	20230830	161600	38861680	2920	2920	2920	2920	0
210	20230830	161500	38861680	2920	2920	2920	2920	0
211	20230830	161400	38861680	2920	2920	2920	2920	0
212	20230830	161300	38861680	2920	2920	2920	2920	561
213	20230830	161200	38861680	2920	2920	2920	2920	0
214	20230830	161100	38861680	2920	2920	2920	2920	0
215	20230830	161000	38861680	2920	2920	2920	2920	0
216	20230830	160900	38861680	2920	2920	2920	2920	0
217	20230830	160800	38861680	2920	2920	2920	2920	0
218	20230830	160700	38861680	2920	2920	2920	2920	0
219	20230830	160600	38861680	2920	2920	2920	2920	0
220	20230830	160500	38861680	2920	2920	2920	2920	0
221	20230830	160400	38861680	2920	2920	2920	2920	0
222	20230830	160300	38861680	2920	2920	2920	2920	0
223	20230830	160200	38861680	2920	2920	2920	2920	0
224	20230830	160100	38861680	2920	2920	2920	2920	0
225	20230830	160000	38861680	2920	2920	2920	2920	0
226	20230830	155900	38861680	2920	2920	2920	2920	0
227	20230830	155800	38861680	2920	2920	2920	2920	0
228	20230830	155700	38861680	2920	2920	2920	2920	0
229	20230830	155600	38861680	2920	2920	2920	2920	0
230	20230830	155500	38861680	2920	2920	2920	2920	0
231	20230830	155400	38861680	2920	2920	2920	2920	0
232	20230830	155300	38861680	2920	2920	2920	2920	0
233	20230830	155200	38861680	2920	2920	2920	2920	0
234	20230830	155100	38861680	2920	2920	2920	2920	0
235	20230830	155000	38861680	2920	2920	2920	2920	0
236	20230830	154900	38861680	2920	2920	2920	2920	0
237	20230830	154800	38861680	2920	2920	2920	2920	0
238	20230830	154700	38861680	2920	2920	2920	2920	0
239	20230830	154600	38861680	2920	2920	2920	2920	0
240	20230830	154500	38861680	2920	2920	2920	2920	0
241	20230830	154400	38861680	2920	2920	2920	2920	0
242	20230830	154300	38861680	2920	2920	2920	2920	561
243	20230830	154200	38861680	2920	2920	2920	2920	0
244	20230830	154100	38861680	2920	2920	2920	2920	0
245	20230830	154000	38861680	2920	2920	2920	2920	0
246	20230830	153900	38861680	2920	2920	2920	2920	0
247	20230830	153800	38861680	2920	2920	2920	2920	0
248	20230830	153700	38861680	2920	2920	2920	2920	0
249	20230830	153600	38861680	2920	2920	2920	2920	0
250	20230830	153500	38861680	2920	2920	2920	2920	0
251	20230830	153400	38861680	2920	2920	2920	2920	0
252	20230830	153300	38861680	2920	2920	2920	2920	0
253	20230830	153200	38861680	2920	2920	2920	2920	0
254	20230830	153100	38861680	2920	2920	2920	2920	0
255	20230830	153000	38861680	2920	2920	2920	2920	561
256	20230830	152900	37223560	2920	2920	2920	2920	0
257	20230830	152800	37223560	2920	2920	2920	2920	0
258	20230830	152700	37223560	2920	2920	2920	2920	0
259	20230830	152600	37223560	2920	2920	2920	2920	0
260	20230830	152500	37223560	2920	2920	2920	2920	0
261	20230830	152400	37223560	2920	2920	2920	2920	0
262	20230830	152300	37223560	2920	2920	2920	2920	0
263	20230830	152200	37223560	2920	2920	2920	2920	0
264	20230830	152100	37223560	2920	2920	2920	2920	0
265	20230830	152000	37223560	2920	2920	2920	2920	0
266	20230830	151900	37223560	2920	2920	2920	2920	0
267	20230830	151800	37223560	2920	2920	2920	2920	50
268	20230830	151700	37077560	2920	2920	2920	2920	15
269	20230830	151600	37033760	2925	2925	2925	2925	0
270	20230830	151500	37033760	2925	2915	2925	2915	426
271	20230830	151400	35791700	2920	2920	2920	2920	0
272	20230830	151300	35791700	2920	2920	2920	2920	0
273	20230830	151200	35791700	2920	2920	2920	2920	0
274	20230830	151100	35791700	2920	2920	2920	2920	0
275	20230830	151000	35791700	2920	2915	2920	2915	320
276	20230830	150900	34858800	2920	2920	2920	2920	0
277	20230830	150800	34858800	2920	2920	2920	2920	0
278	20230830	150700	34858800	2920	2920	2920	2920	5
279	20230830	150600	34844200	2920	2920	2920	2920	0
280	20230830	150500	34844200	2920	2920	2920	2920	25
281	20230830	150400	34771200	2920	2920	2920	2920	1
282	20230830	150300	34768280	2925	2925	2925	2925	0
283	20230830	150200	34768280	2925	2925	2925	2925	5
284	20230830	150100	34753655	2925	2925	2925	2925	1
285	20230830	150000	34750730	2915	2915	2915	2915	0
286	20230830	145900	34750730	2915	2920	2920	2915	523
287	20230830	145800	33226050	2925	2925	2925	2925	10
288	20230830	145700	33196800	2920	2920	2920	2920	0
289	20230830	145600	33196800	2920	2920	2920	2920	0
290	20230830	145500	33196800	2920	2925	2925	2920	235
291	20230830	145400	32510595	2930	2930	2930	2930	0
292	20230830	145300	32510595	2930	2930	2930	2930	0
293	20230830	145200	32510595	2930	2930	2930	2930	0
294	20230830	145100	32510595	2930	2930	2930	2930	0
295	20230830	145000	32510595	2930	2930	2930	2930	0
296	20230830	144900	32510595	2930	2930	2930	2930	0
297	20230830	144800	32510595	2930	2930	2930	2930	1
298	20230830	144700	32507665	2925	2925	2925	2925	1
299	20230830	144600	32504740	2925	2925	2925	2925	6
300	20230830	144500	32487190	2925	2925	2925	2925	0
301	20230830	144400	32487190	2925	2925	2925	2925	0
302	20230830	144300	32487190	2925	2925	2925	2925	0
303	20230830	144200	32487190	2925	2925	2925	2925	0
304	20230830	144100	32487190	2925	2925	2925	2925	0
305	20230830	144000	32487190	2925	2925	2925	2925	0
306	20230830	143900	32487190	2925	2925	2925	2925	0
307	20230830	143800	32487190	2925	2925	2925	2925	0
308	20230830	143700	32487190	2925	2925	2925	2925	96
309	20230830	143600	32206390	2930	2930	2930	2930	0
310	20230830	143500	32206390	2930	2930	2930	2930	1
311	20230830	143400	32203460	2930	2930	2930	2930	0
312	20230830	143300	32203460	2930	2930	2930	2930	0
313	20230830	143200	32203460	2930	2930	2930	2930	439
314	20230830	143100	30917190	2930	2930	2930	2930	0
315	20230830	143000	30917190	2930	2930	2930	2930	0
316	20230830	142900	30917190	2930	2930	2930	2930	0
317	20230830	142800	30917190	2930	2930	2930	2930	0
318	20230830	142700	30917190	2930	2930	2930	2930	0
319	20230830	142600	30917190	2930	2930	2930	2930	0
320	20230830	142500	30917190	2930	2930	2930	2930	0
321	20230830	142400	30917190	2930	2930	2930	2930	0
322	20230830	142300	30917190	2930	2930	2930	2930	5
323	20230830	142200	30902540	2930	2930	2930	2930	0
324	20230830	142100	30902540	2930	2930	2930	2930	0
325	20230830	142000	30902540	2930	2930	2930	2930	0
326	20230830	141900	30902540	2930	2930	2930	2930	0
327	20230830	141800	30902540	2930	2930	2930	2930	0
328	20230830	141700	30902540	2930	2930	2930	2930	0
329	20230830	141600	30902540	2930	2930	2930	2930	0
330	20230830	141500	30902540	2930	2930	2930	2930	50
331	20230830	141400	30756040	2930	2930	2930	2930	0
332	20230830	141300	30756040	2930	2930	2930	2930	0
333	20230830	141200	30756040	2930	2930	2930	2930	0
334	20230830	141100	30756040	2930	2930	2930	2930	0
335	20230830	141000	30756040	2930	2930	2930	2930	0
336	20230830	140900	30756040	2930	2930	2930	2930	5
337	20230830	140800	30741390	2930	2930	2930	2930	535
338	20230830	140700	29173840	2920	2920	2920	2920	6
339	20230830	140600	29156320	2930	2930	2930	2930	0
340	20230830	140500	29156320	2930	2930	2930	2930	0
341	20230830	140400	29156320	2930	2930	2930	2930	0
342	20230830	140300	29156320	2930	2920	2930	2920	151
343	20230830	140200	28715390	2930	2930	2930	2930	0
344	20230830	140100	28715390	2930	2930	2930	2930	0
345	20230830	140000	28715390	2930	2930	2930	2930	0
346	20230830	135900	28715390	2930	2930	2930	2930	0
347	20230830	135800	28715390	2930	2930	2930	2930	0
348	20230830	135700	28715390	2930	2930	2930	2930	0
349	20230830	135600	28715390	2930	2930	2930	2930	0
350	20230830	135500	28715390	2930	2930	2930	2930	1
351	20230830	135400	28712460	2920	2920	2920	2920	136
352	20230830	135300	28315340	2930	2930	2930	2930	0
353	20230830	135200	28315340	2930	2930	2930	2930	0
354	20230830	135100	28315340	2930	2930	2930	2930	0
355	20230830	135000	28315340	2930	2930	2930	2930	0
356	20230830	134900	28315340	2930	2930	2930	2930	0
357	20230830	134800	28315340	2930	2930	2930	2930	0
358	20230830	134700	28315340	2930	2930	2930	2930	0
359	20230830	134600	28315340	2930	2930	2930	2930	0
360	20230830	134500	28315340	2930	2930	2930	2930	0
361	20230830	134400	28315340	2930	2930	2930	2930	0
362	20230830	134300	28315340	2930	2930	2930	2930	0
363	20230830	134200	28315340	2930	2930	2930	2930	0
364	20230830	134100	28315340	2930	2930	2930	2930	0
365	20230830	134000	28315340	2930	2930	2930	2930	0
366	20230830	133900	28315340	2930	2930	2930	2930	0
367	20230830	133800	28315340	2930	2930	2930	2930	0
368	20230830	133700	28315340	2930	2930	2930	2930	0
369	20230830	133600	28315340	2930	2930	2930	2930	0
370	20230830	133500	28315340	2930	2930	2930	2930	0
371	20230830	133400	28315340	2930	2930	2930	2930	0
372	20230830	133300	28315340	2930	2930	2930	2930	0
373	20230830	133200	28315340	2930	2930	2930	2930	0
374	20230830	133100	28315340	2930	2930	2930	2930	0
375	20230830	133000	28315340	2930	2930	2930	2930	0
376	20230830	132900	28315340	2930	2930	2930	2930	0
377	20230830	132800	28315340	2930	2930	2930	2930	75
378	20230830	132700	28095590	2935	2935	2935	2935	0
379	20230830	132600	28095590	2935	2935	2935	2935	0
380	20230830	132500	28095590	2935	2930	2935	2930	26
381	20230830	132400	28019405	2930	2930	2930	2930	0
382	20230830	132300	28019405	2930	2930	2930	2930	471
383	20230830	132200	26639375	2915	2915	2915	2915	0
384	20230830	132100	26639375	2915	2920	2920	2915	680
385	20230830	132000	24657165	2920	2920	2920	2920	0
386	20230830	131900	24657165	2920	2920	2920	2920	22
387	20230830	131800	24592925	2930	2930	2930	2930	0
388	20230830	131700	24592925	2930	2920	2930	2920	4
389	20230830	131600	24581235	2915	2915	2915	2915	0
390	20230830	131500	24581235	2915	2915	2915	2915	0
391	20230830	131400	24581235	2915	2915	2915	2915	0
392	20230830	131300	24581235	2915	2915	2915	2915	200
393	20230830	131200	23998235	2915	2925	2925	2915	300
394	20230830	131100	23122665	2930	2930	2930	2930	0
395	20230830	131000	23122665	2930	2930	2930	2930	0
396	20230830	130900	23122665	2930	2930	2930	2930	1
397	20230830	130800	23119735	2925	2925	2925	2925	0
398	20230830	130700	23119735	2925	2925	2925	2925	1000
399	20230830	130600	20194735	2930	2930	2930	2930	0
400	20230830	130500	20194735	2930	2930	2930	2930	0
401	20230830	130400	20194735	2930	2930	2930	2930	0
402	20230830	130300	20194735	2930	2930	2930	2930	0
403	20230830	130200	20194735	2930	2930	2930	2930	0
404	20230830	130100	20194735	2930	2930	2930	2930	0
405	20230830	130000	20194735	2930	2930	2930	2930	0
406	20230830	125900	20194735	2930	2930	2930	2930	15
407	20230830	125800	20150785	2930	2930	2930	2930	0
408	20230830	125700	20150785	2930	2930	2930	2930	0
409	20230830	125600	20150785	2930	2930	2930	2930	0
410	20230830	125500	20150785	2930	2930	2930	2930	0
411	20230830	125400	20150785	2930	2930	2930	2930	0
412	20230830	125300	20150785	2930	2930	2930	2930	0
413	20230830	125200	20150785	2930	2930	2930	2930	0
414	20230830	125100	20150785	2930	2930	2930	2930	1
415	20230830	125000	20147855	2925	2925	2925	2925	278
416	20230830	124900	19334705	2930	2930	2930	2930	0
417	20230830	124800	19334705	2930	2930	2930	2930	5
418	20230830	124700	19320055	2930	2930	2930	2930	0
419	20230830	124600	19320055	2930	2930	2930	2930	0
420	20230830	124500	19320055	2930	2930	2930	2930	1
421	20230830	124400	19317125	2925	2925	2925	2925	317
422	20230830	124300	18389900	2925	2925	2925	2925	0
423	20230830	124200	18389900	2925	2925	2925	2925	20
424	20230830	124100	18331400	2925	2925	2925	2925	0
425	20230830	124000	18331400	2925	2925	2925	2925	0
426	20230830	123900	18331400	2925	2925	2925	2925	0
427	20230830	123800	18331400	2925	2925	2925	2925	0
428	20230830	123700	18331400	2925	2925	2925	2925	0
429	20230830	123600	18331400	2925	2925	2925	2925	0
430	20230830	123500	18331400	2925	2925	2925	2925	10
431	20230830	123400	18302150	2925	2925	2925	2925	1
432	20230830	123300	18299225	2920	2920	2920	2920	0
433	20230830	123200	18299225	2920	2920	2920	2920	0
434	20230830	123100	18299225	2920	2920	2920	2920	494
435	20230830	123000	16856745	2930	2930	2930	2930	0
436	20230830	122900	16856745	2930	2930	2930	2930	0
437	20230830	122800	16856745	2930	2930	2930	2930	0
438	20230830	122700	16856745	2930	2930	2930	2930	1
439	20230830	122600	16853815	2925	2925	2925	2925	0
440	20230830	122500	16853815	2925	2925	2925	2925	0
441	20230830	122400	16853815	2925	2925	2925	2925	0
442	20230830	122300	16853815	2925	2925	2925	2925	5
443	20230830	122200	16839190	2920	2920	2920	2920	0
444	20230830	122100	16839190	2920	2920	2920	2920	0
445	20230830	122000	16839190	2920	2920	2920	2920	247
446	20230830	121900	16117950	2925	2925	2925	2925	0
447	20230830	121800	16117950	2925	2925	2925	2925	0
448	20230830	121700	16117950	2925	2925	2925	2925	400
449	20230830	121600	14947950	2925	2925	2925	2925	0
450	20230830	121500	14947950	2925	2925	2925	2925	0
451	20230830	121400	14947950	2925	2925	2925	2925	0
452	20230830	121300	14947950	2925	2925	2925	2925	264
453	20230830	121200	14175750	2935	2935	2935	2935	0
454	20230830	121100	14175750	2935	2935	2935	2935	0
455	20230830	121000	14175750	2935	2935	2935	2935	0
456	20230830	120900	14175750	2935	2935	2935	2935	0
457	20230830	120800	14175750	2935	2935	2935	2935	0
458	20230830	120700	14175750	2935	2935	2935	2935	5
459	20230830	120600	14161075	2935	2935	2935	2935	0
460	20230830	120500	14161075	2935	2935	2935	2935	5
461	20230830	120400	14146400	2935	2935	2935	2935	3
462	20230830	120300	14137595	2935	2935	2935	2935	0
463	20230830	120200	14137595	2935	2935	2935	2935	0
464	20230830	120100	14137595	2935	2935	2935	2935	0
465	20230830	120000	14137595	2935	2935	2935	2935	0
466	20230830	115900	14137595	2935	2935	2935	2935	0
467	20230830	115800	14137595	2935	2935	2935	2935	0
468	20230830	115700	14137595	2935	2935	2935	2935	0
469	20230830	115600	14137595	2935	2935	2935	2935	0
470	20230830	115500	14137595	2935	2935	2935	2935	0
471	20230830	115400	14137595	2935	2935	2935	2935	0
472	20230830	115300	14137595	2935	2935	2935	2935	0
473	20230830	115200	14137595	2935	2935	2935	2935	0
474	20230830	115100	14137595	2935	2935	2935	2935	0
475	20230830	115000	14137595	2935	2935	2935	2935	0
476	20230830	114900	14137595	2935	2935	2935	2935	0
477	20230830	114800	14137595	2935	2935	2935	2935	0
478	20230830	114700	14137595	2935	2935	2935	2935	0
479	20230830	114600	14137595	2935	2935	2935	2935	0
480	20230830	114500	14137595	2935	2935	2935	2935	0
481	20230830	114400	14137595	2935	2935	2935	2935	0
482	20230830	114300	14137595	2935	2935	2935	2935	0
483	20230830	114200	14137595	2935	2935	2935	2935	0
484	20230830	114100	14137595	2935	2935	2935	2935	0
485	20230830	114000	14137595	2935	2935	2935	2935	0
486	20230830	113900	14137595	2935	2935	2935	2935	0
487	20230830	113800	14137595	2935	2935	2935	2935	1
488	20230830	113700	14134660	2930	2930	2930	2930	0
489	20230830	113600	14134660	2930	2930	2930	2930	0
490	20230830	113500	14134660	2930	2930	2930	2930	58
491	20230830	113400	13964720	2935	2935	2935	2935	0
492	20230830	113300	13964720	2935	2935	2935	2935	0
493	20230830	113200	13964720	2935	2935	2935	2935	0
494	20230830	113100	13964720	2935	2935	2935	2935	0
495	20230830	113000	13964720	2935	2935	2935	2935	0
496	20230830	112900	13964720	2935	2935	2935	2935	0
497	20230830	112800	13964720	2935	2935	2935	2935	0
498	20230830	112700	13964720	2935	2935	2935	2935	0
499	20230830	112600	13964720	2935	2935	2935	2935	0
500	20230830	112500	13964720	2935	2935	2935	2935	0
501	20230830	112400	13964720	2935	2935	2935	2935	0
502	20230830	112300	13964720	2935	2935	2935	2935	0
503	20230830	112200	13964720	2935	2935	2935	2935	0
504	20230830	112100	13964720	2935	2935	2935	2935	0
505	20230830	112000	13964720	2935	2935	2935	2935	0
506	20230830	111900	13964720	2935	2935	2935	2935	0
507	20230830	111800	13964720	2935	2935	2935	2935	0
508	20230830	111700	13964720	2935	2935	2935	2935	0
509	20230830	111600	13964720	2935	2935	2935	2935	2
510	20230830	111500	13958850	2935	2935	2935	2935	0
511	20230830	111400	13958850	2935	2935	2935	2935	20
512	20230830	111300	13900150	2930	2930	2930	2930	0
513	20230830	111200	13900150	2930	2930	2930	2930	0
514	20230830	111100	13900150	2930	2935	2935	2930	155
515	20230830	111000	13445960	2935	2935	2935	2935	0
516	20230830	110900	13445960	2935	2935	2935	2935	6
517	20230830	110800	13428350	2940	2940	2940	2940	0
518	20230830	110700	13428350	2940	2940	2940	2940	0
519	20230830	110600	13428350	2940	2940	2940	2940	0
520	20230830	110500	13428350	2940	2940	2940	2940	0
521	20230830	110400	13428350	2940	2940	2940	2940	0
522	20230830	110300	13428350	2940	2940	2940	2940	0
523	20230830	110200	13428350	2940	2940	2940	2940	0
524	20230830	110100	13428350	2940	2940	2940	2940	0
525	20230830	110000	13428350	2940	2940	2940	2940	0
526	20230830	105900	13428350	2940	2940	2940	2940	133
527	20230830	105800	13037330	2940	2940	2940	2940	0
528	20230830	105700	13037330	2940	2940	2940	2940	0
529	20230830	105600	13037330	2940	2940	2940	2940	1
530	20230830	105500	13034390	2940	2940	2940	2940	0
531	20230830	105400	13034390	2940	2940	2940	2940	0
532	20230830	105300	13034390	2940	2940	2940	2940	0
533	20230830	105200	13034390	2940	2940	2940	2940	0
534	20230830	105100	13034390	2940	2940	2940	2940	0
535	20230830	105000	13034390	2940	2940	2940	2940	0
536	20230830	104900	13034390	2940	2940	2940	2940	0
537	20230830	104800	13034390	2940	2940	2940	2940	0
538	20230830	104700	13034390	2940	2940	2940	2940	0
539	20230830	104600	13034390	2940	2940	2940	2940	0
540	20230830	104500	13034390	2940	2940	2940	2940	0
541	20230830	104400	13034390	2940	2940	2940	2940	0
542	20230830	104300	13034390	2940	2940	2940	2940	0
543	20230830	104200	13034390	2940	2940	2940	2940	0
544	20230830	104100	13034390	2940	2940	2940	2940	0
545	20230830	104000	13034390	2940	2940	2940	2940	0
546	20230830	103900	13034390	2940	2940	2940	2940	0
547	20230830	103800	13034390	2940	2940	2940	2940	0
548	20230830	103700	13034390	2940	2930	2940	2930	151
549	20230830	103600	12591950	2945	2945	2945	2945	0
550	20230830	103500	12591950	2945	2935	2945	2925	1032
551	20230830	103400	9565135	2940	2940	2940	2940	1
552	20230830	103300	9562195	2940	2945	2945	2940	3
553	20230830	103200	9553370	2940	2940	2940	2940	18
554	20230830	103100	9500450	2945	2945	2945	2945	0
555	20230830	103000	9500450	2945	2945	2945	2945	0
556	20230830	102900	9500450	2945	2945	2945	2945	0
557	20230830	102800	9500450	2945	2945	2945	2945	2
558	20230830	102700	9494560	2945	2945	2945	2945	1
559	20230830	102600	9491615	2945	2945	2945	2945	0
560	20230830	102500	9491615	2945	2945	2945	2945	1
561	20230830	102400	9488670	2945	2945	2945	2945	0
562	20230830	102300	9488670	2945	2945	2945	2945	0
563	20230830	102200	9488670	2945	2945	2945	2945	2
564	20230830	102100	9482780	2945	2945	2945	2945	500
565	20230830	102000	8010280	2945	2945	2945	2945	0
566	20230830	101900	8010280	2945	2945	2945	2945	0
567	20230830	101800	8010280	2945	2945	2945	2945	0
568	20230830	101700	8010280	2945	2945	2945	2945	0
569	20230830	101600	8010280	2945	2945	2945	2945	0
570	20230830	101500	8010280	2945	2945	2945	2945	4
571	20230830	101400	7998500	2945	2945	2945	2945	0
572	20230830	101300	7998500	2945	2940	2945	2940	100
573	20230830	101200	7704475	2940	2940	2940	2940	0
574	20230830	101100	7704475	2940	2940	2940	2940	36
575	20230830	101000	7598635	2940	2940	2940	2940	0
576	20230830	100900	7598635	2940	2940	2940	2940	0
577	20230830	100800	7598635	2940	2940	2940	2940	1
578	20230830	100700	7595695	2935	2935	2935	2935	1
579	20230830	100600	7592760	2940	2940	2940	2940	0
580	20230830	100500	7592760	2940	2940	2940	2935	6
581	20230830	100400	7575135	2940	2940	2940	2940	1
582	20230830	100300	7572195	2940	2940	2940	2940	1
583	20230830	100200	7569255	2940	2940	2940	2940	0
584	20230830	100100	7569255	2940	2940	2940	2940	5
585	20230830	100000	7554555	2940	2940	2940	2940	0
586	20230830	095900	7554555	2940	2940	2940	2940	0
587	20230830	095800	7554555	2940	2940	2940	2940	0
588	20230830	095700	7554555	2940	2940	2940	2940	0
589	20230830	095600	7554555	2940	2940	2940	2940	0
590	20230830	095500	7554555	2940	2940	2940	2940	0
591	20230830	095400	7554555	2940	2940	2940	2940	0
592	20230830	095300	7554555	2940	2940	2940	2940	0
593	20230830	095200	7554555	2940	2940	2940	2940	0
594	20230830	095100	7554555	2940	2940	2940	2940	0
595	20230830	095000	7554555	2940	2940	2940	2940	0
596	20230830	094900	7554555	2940	2940	2940	2940	0
597	20230830	094800	7554555	2940	2940	2940	2940	0
598	20230830	094700	7554555	2940	2935	2940	2935	76
599	20230830	094600	7331490	2935	2935	2935	2935	0
600	20230830	094500	7331490	2935	2935	2935	2935	0
601	20230830	094400	7331490	2935	2935	2935	2935	225
602	20230830	094300	6671115	2930	2930	2930	2930	279
603	20230830	094200	5853645	2930	2930	2930	2930	1
604	20230830	094100	5850715	2925	2925	2925	2925	20
605	20230830	094000	5792215	2930	2930	2930	2930	40
606	20230830	093900	5675015	2930	2930	2930	2930	200
607	20230830	093800	5089015	2930	2930	2930	2930	0
608	20230830	093700	5089015	2930	2930	2930	2930	18
609	20230830	093600	5036275	2930	2930	2930	2930	0
610	20230830	093500	5036275	2930	2930	2930	2930	0
611	20230830	093400	5036275	2930	2930	2930	2930	0
612	20230830	093300	5036275	2930	2930	2930	2930	0
613	20230830	093200	5036275	2930	2930	2930	2930	2
614	20230830	093100	5030415	2930	2930	2930	2930	18
615	20230830	093000	4977675	2935	2935	2935	2935	0
616	20230830	092900	4977675	2935	2930	2935	2930	75
617	20230830	092800	4757920	2930	2935	2940	2930	76
618	20230830	092700	4535210	2935	2935	2935	2935	1
619	20230830	092600	4532275	2940	2940	2940	2940	0
620	20230830	092500	4532275	2940	2940	2940	2940	0
621	20230830	092400	4532275	2940	2940	2940	2940	0
622	20230830	092300	4532275	2940	2940	2940	2940	6
623	20230830	092200	4514635	2945	2945	2945	2945	0
624	20230830	092100	4514635	2945	2945	2945	2945	0
625	20230830	092000	4514635	2945	2945	2945	2945	0
626	20230830	091900	4514635	2945	2945	2945	2945	1
627	20230830	091800	4511690	2945	2945	2945	2945	0
628	20230830	091700	4511690	2945	2945	2945	2945	0
629	20230830	091600	4511690	2945	2945	2945	2945	0
630	20230830	091500	4511690	2945	2945	2945	2945	0
631	20230830	091400	4511690	2945	2945	2945	2945	0
632	20230830	091300	4511690	2945	2945	2945	2945	0
633	20230830	091200	4511690	2945	2945	2945	2945	0
634	20230830	091100	4511690	2945	2945	2945	2945	0
635	20230830	091000	4511690	2945	2945	2945	2945	0
636	20230830	090900	4511690	2945	2945	2945	2945	0
637	20230830	090800	4511690	2945	2945	2945	2945	0
638	20230830	090700	4511690	2945	2945	2945	2945	0
639	20230830	090600	4511690	2945	2945	2945	2945	1
640	20230830	090500	4508745	2920	2920	2920	2920	0
641	20230830	090400	4508745	2920	2920	2920	2920	298
642	20230830	090300	3638585	2945	2945	2945	2945	0
643	20230830	090200	3638585	2945	2945	2945	2945	0
644	20230830	090100	3638585	2945	2930	2945	2930	684
645	20230830	090000	1634450	2935	2950	2950	2935	556